Forterra (FORT) Share Price

Construction & Materials Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Forterra

Date Open High Low Close* Volume
24/10/2018 226.00p 230.50p 220.00p 225.50p 312382
23/10/2018 225.00p 227.50p 218.81p 219.00p 791380
22/10/2018 233.50p 234.00p 228.00p 228.00p 186891
19/10/2018 236.00p 237.50p 232.50p 232.50p 212974
18/10/2018 235.00p 240.00p 234.99p 236.00p 403041
17/10/2018 240.00p 249.00p 237.50p 237.50p 790674
16/10/2018 239.00p 242.00p 235.00p 239.50p 286614
15/10/2018 237.00p 238.32p 233.00p 234.00p 3009111
12/10/2018 243.00p 249.46p 238.00p 238.00p 267095
11/10/2018 246.50p 253.00p 245.66p 250.00p 607090
10/10/2018 254.50p 255.94p 245.00p 252.50p 364929
09/10/2018 257.50p 259.50p 255.50p 257.00p 465355
08/10/2018 254.50p 261.50p 254.50p 257.50p 160343
05/10/2018 265.00p 265.00p 257.92p 259.00p 369147
04/10/2018 262.00p 265.00p 261.60p 265.00p 203637
03/10/2018 265.00p 265.50p 261.46p 262.00p 269907
02/10/2018 255.00p 265.00p 255.00p 262.50p 184385
01/10/2018 265.00p 265.00p 261.00p 264.00p 175588
28/09/2018 260.00p 263.00p 259.50p 261.00p 377406
27/09/2018 257.50p 260.00p 255.36p 260.00p 289935
26/09/2018 262.00p 262.00p 256.50p 259.00p 473387
25/09/2018 258.00p 261.50p 257.00p 260.50p 499745
24/09/2018 265.00p 265.00p 257.50p 257.50p 923864
21/09/2018 259.00p 264.00p 259.00p 264.00p 773968
20/09/2018 256.00p 259.50p 256.00p 258.00p 104058
19/09/2018 269.50p 269.50p 262.00p 262.50p 234381
18/09/2018 270.00p 270.00p 264.50p 265.00p 105572
17/09/2018 267.00p 268.00p 263.50p 263.50p 1133197
14/09/2018 268.50p 269.50p 267.00p 267.50p 186244
13/09/2018 272.00p 272.06p 266.00p 269.00p 631505
12/09/2018 270.50p 270.50p 268.00p 270.00p 283462
11/09/2018 271.00p 273.38p 269.00p 271.50p 203776
10/09/2018 273.50p 273.50p 269.50p 270.50p 106345
07/09/2018 272.00p 273.00p 269.50p 272.50p 1420799
06/09/2018 274.00p 275.96p 272.50p 272.50p 198254
05/09/2018 274.00p 279.50p 274.00p 274.00p 2345412
04/09/2018 280.00p 280.00p 274.00p 275.00p 2703059
03/09/2018 274.00p 275.00p 271.55p 274.00p 148020
31/08/2018 277.00p 277.00p 273.00p 274.00p 1181843
30/08/2018 272.00p 276.00p 272.00p 272.50p 661232
29/08/2018 270.00p 273.50p 270.00p 272.50p 94371
28/08/2018 273.00p 277.61p 270.00p 273.00p 474026
24/08/2018 274.50p 276.00p 270.50p 274.00p 693771
23/08/2018 274.50p 275.50p 267.50p 270.00p 209858
22/08/2018 273.00p 275.50p 270.62p 272.50p 186508
21/08/2018 270.50p 275.50p 270.50p 272.00p 602345
20/08/2018 273.00p 280.00p 272.26p 272.50p 197953
17/08/2018 275.50p 278.29p 273.00p 275.00p 119996
16/08/2018 275.00p 279.39p 272.08p 275.00p 166528
15/08/2018 281.00p 282.00p 272.50p 273.00p 1350005
14/08/2018 280.50p 284.50p 280.50p 281.50p 142678
13/08/2018 289.50p 289.50p 276.25p 284.00p 226800
10/08/2018 286.00p 286.00p 282.50p 282.50p 212177
09/08/2018 285.50p 287.42p 283.00p 284.00p 273051
08/08/2018 293.00p 294.50p 285.00p 286.50p 714363
07/08/2018 290.00p 297.50p 290.00p 294.00p 183419
06/08/2018 292.00p 296.30p 291.00p 291.00p 208615
03/08/2018 290.00p 295.00p 290.00p 293.00p 202157
02/08/2018 297.00p 298.50p 291.52p 293.00p 536823
01/08/2018 298.50p 300.00p 292.90p 299.00p 835123
31/07/2018 297.50p 299.00p 294.50p 298.00p 973318
30/07/2018 285.00p 305.00p 285.00p 295.00p 793370
27/07/2018 300.00p 300.00p 285.45p 293.00p 353403
26/07/2018 297.50p 297.50p 291.00p 291.00p 175199
25/07/2018 295.00p 299.00p 292.50p 292.50p 166898
24/07/2018 296.00p 302.00p 294.30p 295.00p 529970
23/07/2018 294.50p 297.50p 288.74p 295.50p 169025
20/07/2018 296.00p 297.50p 289.43p 293.00p 204233
19/07/2018 301.00p 303.00p 296.00p 297.50p 70491
18/07/2018 295.00p 304.50p 295.00p 299.00p 178196
17/07/2018 298.50p 305.00p 298.50p 303.00p 487380
16/07/2018 295.00p 298.74p 293.00p 297.00p 523505
13/07/2018 299.00p 300.00p 294.50p 295.00p 208691
12/07/2018 290.50p 297.50p 288.00p 294.50p 372782
11/07/2018 288.50p 294.00p 286.20p 290.00p 537782
10/07/2018 290.50p 293.00p 289.50p 289.50p 342384
09/07/2018 289.00p 297.00p 289.00p 293.00p 316422
06/07/2018 294.50p 301.00p 291.00p 291.50p 250003
05/07/2018 301.50p 304.50p 294.00p 294.00p 1090892
04/07/2018 305.00p 305.00p 301.00p 301.50p 315407
03/07/2018 303.00p 306.50p 303.00p 305.50p 129123
02/07/2018 310.00p 310.00p 304.35p 305.00p 149979
29/06/2018 310.00p 310.00p 306.50p 306.50p 1004139
28/06/2018 307.50p 311.50p 307.01p 309.00p 125173
27/06/2018 315.00p 315.00p 309.00p 312.50p 476083
26/06/2018 305.00p 310.00p 305.00p 310.00p 372808
25/06/2018 309.00p 311.00p 305.00p 305.00p 1612540
22/06/2018 305.50p 307.50p 303.61p 305.50p 685563
21/06/2018 308.50p 309.54p 306.50p 307.00p 101396
20/06/2018 305.00p 310.00p 305.00p 307.50p 583467
19/06/2018 313.50p 313.50p 306.50p 308.00p 305821
18/06/2018 312.50p 315.00p 308.00p 313.00p 373037
15/06/2018 313.50p 314.00p 310.00p 310.00p 268170
14/06/2018 310.00p 317.50p 310.00p 312.00p 982666
13/06/2018 321.50p 321.50p 316.00p 319.50p 274372
12/06/2018 322.00p 324.00p 316.50p 322.00p 202179
11/06/2018 310.00p 320.00p 310.00p 320.00p 251163
08/06/2018 317.50p 318.00p 313.50p 314.50p 177178
07/06/2018 320.00p 320.52p 316.50p 316.50p 466072
06/06/2018 315.00p 320.00p 310.00p 319.00p 411187
05/06/2018 312.50p 314.00p 309.50p 310.00p 133604
04/06/2018 311.50p 314.00p 309.44p 313.50p 158507
01/06/2018 310.00p 312.00p 306.47p 310.00p 1174081
31/05/2018 310.00p 310.00p 305.47p 308.50p 1094199
30/05/2018 309.50p 310.81p 306.00p 308.50p 571412
29/05/2018 318.00p 319.98p 307.50p 308.00p 188860
25/05/2018 321.00p 323.60p 314.50p 318.50p 305517
24/05/2018 325.50p 327.00p 321.50p 322.50p 262600
23/05/2018 329.00p 333.50p 324.50p 325.00p 235656
22/05/2018 332.00p 339.50p 325.00p 333.00p 898208
21/05/2018 333.00p 333.50p 329.00p 332.00p 166216
18/05/2018 325.00p 332.00p 325.00p 330.50p 126720
17/05/2018 323.50p 332.00p 323.50p 332.00p 173956
16/05/2018 329.00p 331.85p 324.00p 326.00p 135991
15/05/2018 325.00p 328.00p 323.50p 328.00p 1050334
14/05/2018 323.00p 325.70p 320.00p 325.00p 635001
11/05/2018 328.00p 328.00p 324.00p 324.00p 276725
10/05/2018 327.00p 328.25p 321.00p 322.50p 234822
09/05/2018 330.00p 330.00p 324.00p 325.00p 269401
08/05/2018 320.50p 330.00p 318.10p 329.50p 392886
04/05/2018 320.00p 320.00p 315.50p 317.50p 451487
03/05/2018 318.00p 321.87p 315.50p 318.50p 720252
02/05/2018 313.00p 315.00p 310.50p 314.00p 1713034
01/05/2018 316.00p 316.00p 309.00p 310.50p 780073
30/04/2018 314.50p 315.00p 309.82p 315.00p 648174
27/04/2018 311.50p 314.50p 308.00p 312.50p 447142
26/04/2018 312.00p 312.00p 306.00p 309.00p 221066
25/04/2018 316.00p 316.00p 309.00p 311.00p 821471
24/04/2018 317.50p 320.00p 316.00p 316.00p 391235
23/04/2018 316.50p 319.00p 313.50p 319.00p 417198
20/04/2018 312.50p 317.50p 309.88p 317.50p 342921
19/04/2018 298.00p 314.50p 298.00p 312.50p 503044
18/04/2018 310.00p 310.00p 302.38p 307.00p 402183
17/04/2018 301.00p 309.00p 300.50p 306.00p 317407
16/04/2018 296.00p 302.50p 295.00p 301.50p 1813342
13/04/2018 295.00p 299.00p 295.00p 295.50p 680367
12/04/2018 295.00p 298.50p 294.50p 298.50p 756932
11/04/2018 294.00p 296.00p 289.24p 294.50p 488650
10/04/2018 294.00p 294.00p 287.50p 291.00p 1551812
09/04/2018 300.00p 300.00p 287.47p 291.50p 888357
06/04/2018 289.00p 292.00p 288.00p 290.00p 503790
05/04/2018 291.00p 293.00p 288.50p 289.50p 429728
04/04/2018 295.00p 295.00p 287.00p 288.00p 385507
03/04/2018 296.50p 297.70p 291.00p 293.00p 363885
29/03/2018 301.50p 305.00p 295.00p 296.00p 348467
28/03/2018 295.00p 304.00p 293.50p 301.50p 385339
27/03/2018 295.50p 299.00p 292.00p 297.00p 121292
26/03/2018 296.00p 300.05p 293.00p 295.50p 162267
23/03/2018 302.50p 303.00p 291.00p 297.50p 221051
22/03/2018 303.00p 306.00p 298.50p 302.50p 347080
21/03/2018 303.00p 306.00p 301.00p 302.50p 230780
20/03/2018 306.50p 309.23p 303.08p 304.50p 502156
19/03/2018 299.50p 305.00p 299.50p 305.00p 638057
16/03/2018 300.00p 304.50p 296.00p 300.00p 1085375
15/03/2018 298.00p 302.50p 294.00p 299.00p 443773
14/03/2018 292.00p 304.00p 289.70p 298.50p 416507
13/03/2018 300.50p 302.47p 290.00p 295.50p 270431
12/03/2018 300.00p 304.50p 296.50p 299.00p 498345
09/03/2018 300.00p 300.00p 297.00p 299.50p 133940
08/03/2018 295.00p 300.00p 295.00p 297.00p 123845
07/03/2018 300.00p 301.00p 296.92p 299.00p 132641
06/03/2018 292.50p 298.50p 292.50p 296.50p 192028
05/03/2018 280.50p 291.00p 280.50p 291.00p 215989
02/03/2018 285.00p 285.50p 280.50p 285.00p 70694
01/03/2018 287.00p 290.00p 283.00p 286.50p 112881
28/02/2018 291.00p 291.50p 283.68p 285.50p 497169
27/02/2018 285.00p 292.50p 285.00p 292.00p 332321
26/02/2018 288.50p 292.50p 287.50p 288.50p 444371
23/02/2018 286.50p 291.00p 286.00p 288.50p 247070
22/02/2018 282.50p 289.00p 280.72p 287.00p 347987
21/02/2018 283.00p 288.00p 277.88p 284.00p 102246
20/02/2018 278.50p 283.00p 276.55p 282.00p 83040
19/02/2018 283.00p 285.00p 277.50p 281.00p 104781
16/02/2018 276.50p 284.50p 275.87p 283.00p 1116813
15/02/2018 277.00p 281.50p 275.50p 277.00p 121305
14/02/2018 275.00p 280.00p 275.00p 278.50p 90449
13/02/2018 285.00p 285.00p 276.00p 277.50p 215446
12/02/2018 275.00p 285.00p 275.00p 283.00p 311285
09/02/2018 270.00p 283.50p 270.00p 282.00p 281565
08/02/2018 277.00p 281.50p 272.00p 276.00p 176581
07/02/2018 267.00p 284.00p 267.00p 284.00p 213822
06/02/2018 270.00p 275.00p 267.00p 272.50p 198130
05/02/2018 279.00p 279.00p 271.80p 277.00p 352428
02/02/2018 281.50p 285.84p 280.00p 281.50p 235202
01/02/2018 284.00p 288.00p 283.61p 287.00p 128345
31/01/2018 290.00p 290.50p 282.00p 284.50p 186273
30/01/2018 289.00p 293.50p 289.00p 290.50p 324531
29/01/2018 285.00p 293.50p 285.00p 292.50p 108372
26/01/2018 282.00p 295.00p 282.00p 292.50p 337789
25/01/2018 289.00p 292.50p 287.50p 287.50p 525510
24/01/2018 291.50p 294.00p 287.95p 292.00p 1442168
23/01/2018 291.00p 292.50p 289.00p 292.50p 1192266
22/01/2018 291.00p 293.65p 288.50p 290.50p 406933
19/01/2018 285.00p 291.35p 285.00p 290.50p 111380
18/01/2018 288.00p 290.00p 287.50p 289.50p 195337
17/01/2018 290.50p 295.00p 287.50p 290.00p 235584
16/01/2018 299.50p 299.50p 289.00p 289.00p 946941
15/01/2018 294.50p 294.50p 290.00p 292.50p 156015
12/01/2018 292.50p 295.00p 291.00p 291.00p 265571
11/01/2018 294.00p 296.60p 290.50p 292.00p 159664

*Close Price adjusted for both dividends and splits